2927 (株)AFC-HDアムスライフサイエンス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 7,230 | 7,260 | 7,230 | 7,260 | 390 | 726 |
| 2008-12-29 | 7,200 | 7,240 | 7,180 | 7,240 | 710 | 724 |
| 2008-12-26 | 7,160 | 7,200 | 7,100 | 7,200 | 500 | 720 |
| 2008-12-25 | 7,190 | 7,200 | 7,100 | 7,170 | 350 | 717 |
| 2008-12-24 | 7,100 | 7,190 | 7,010 | 7,190 | 1,070 | 719 |
| 2008-12-22 | 7,160 | 7,160 | 7,100 | 7,100 | 370 | 710 |
| 2008-12-19 | 7,160 | 7,160 | 7,110 | 7,110 | 180 | 711 |
| 2008-12-18 | 7,160 | 7,200 | 7,140 | 7,200 | 150 | 720 |
| 2008-12-17 | 7,110 | 7,200 | 7,110 | 7,160 | 590 | 716 |
| 2008-12-16 | 7,200 | 7,210 | 7,150 | 7,210 | 380 | 721 |
| 2008-12-15 | 7,150 | 7,200 | 7,150 | 7,200 | 320 | 720 |
| 2008-12-12 | 7,200 | 7,240 | 7,100 | 7,230 | 660 | 723 |
| 2008-12-11 | 7,190 | 7,200 | 7,140 | 7,200 | 370 | 720 |
| 2008-12-10 | 7,240 | 7,240 | 7,130 | 7,230 | 720 | 723 |
| 2008-12-09 | 7,100 | 7,200 | 7,100 | 7,180 | 760 | 718 |
| 2008-12-08 | 7,090 | 7,150 | 7,070 | 7,140 | 840 | 714 |
| 2008-12-05 | 7,150 | 7,150 | 7,070 | 7,150 | 220 | 715 |
| 2008-12-04 | 7,190 | 7,190 | 7,060 | 7,160 | 300 | 716 |
| 2008-12-03 | 7,090 | 7,190 | 7,090 | 7,190 | 250 | 719 |
| 2008-12-02 | 7,100 | 7,190 | 7,050 | 7,190 | 340 | 719 |
| 2008-12-01 | 7,150 | 7,200 | 7,100 | 7,180 | 300 | 718 |
| 2008-11-28 | 7,200 | 7,240 | 7,100 | 7,200 | 430 | 720 |
| 2008-11-27 | 7,040 | 7,240 | 7,020 | 7,230 | 640 | 723 |
| 2008-11-26 | 7,240 | 7,300 | 7,140 | 7,240 | 350 | 724 |
| 2008-11-25 | 7,100 | 7,290 | 7,100 | 7,140 | 420 | 714 |
| 2008-11-21 | 7,090 | 7,090 | 7,000 | 7,070 | 400 | 707 |
| 2008-11-20 | 7,130 | 7,130 | 6,830 | 7,090 | 840 | 709 |
| 2008-11-19 | 7,100 | 7,190 | 7,030 | 7,130 | 230 | 713 |
| 2008-11-18 | 7,190 | 7,200 | 7,150 | 7,200 | 60 | 720 |
| 2008-11-17 | 7,170 | 7,270 | 7,170 | 7,260 | 80 | 726 |
| 2008-11-14 | 7,280 | 7,280 | 7,170 | 7,270 | 190 | 727 |
| 2008-11-13 | 7,210 | 7,300 | 7,170 | 7,280 | 610 | 728 |
| 2008-11-12 | 7,340 | 7,340 | 7,160 | 7,160 | 140 | 716 |
| 2008-11-11 | 7,340 | 7,390 | 7,310 | 7,350 | 300 | 735 |
| 2008-11-10 | 7,340 | 7,480 | 7,200 | 7,350 | 720 | 735 |
| 2008-11-07 | 7,190 | 7,190 | 7,000 | 7,140 | 280 | 714 |
| 2008-11-06 | 7,300 | 7,300 | 7,000 | 7,210 | 870 | 721 |
| 2008-11-05 | 7,080 | 7,490 | 7,080 | 7,450 | 820 | 745 |
| 2008-11-04 | 6,700 | 7,100 | 6,700 | 7,070 | 1,310 | 707 |
| 2008-10-31 | 6,490 | 6,590 | 6,490 | 6,540 | 630 | 654 |
| 2008-10-30 | 6,490 | 6,590 | 6,400 | 6,590 | 990 | 659 |
| 2008-10-29 | 6,690 | 6,800 | 6,430 | 6,590 | 800 | 659 |
| 2008-10-28 | 6,820 | 6,820 | 6,500 | 6,510 | 570 | 651 |
| 2008-10-27 | 6,700 | 6,860 | 6,500 | 6,850 | 850 | 685 |
| 2008-10-24 | 6,920 | 6,920 | 6,700 | 6,880 | 230 | 688 |
| 2008-10-23 | 6,700 | 6,840 | 6,700 | 6,840 | 230 | 684 |
| 2008-10-22 | 6,900 | 6,920 | 6,800 | 6,920 | 400 | 692 |
| 2008-10-21 | 6,890 | 7,000 | 6,860 | 6,940 | 350 | 694 |
| 2008-10-20 | 6,920 | 6,920 | 6,910 | 6,910 | 120 | 691 |
| 2008-10-17 | 7,100 | 7,100 | 6,870 | 6,910 | 590 | 691 |
| 2008-10-16 | 6,830 | 6,900 | 6,720 | 6,900 | 1,220 | 690 |
| 2008-10-15 | 6,800 | 7,090 | 6,800 | 7,030 | 700 | 703 |
| 2008-10-14 | 6,400 | 6,980 | 6,400 | 6,980 | 1,540 | 698 |
| 2008-10-10 | 6,390 | 6,390 | 6,050 | 6,200 | 1,170 | 620 |
| 2008-10-09 | 6,000 | 6,400 | 6,000 | 6,400 | 1,030 | 640 |
| 2008-10-08 | 6,020 | 6,320 | 6,000 | 6,200 | 1,770 | 620 |
| 2008-10-07 | 6,100 | 6,430 | 6,020 | 6,430 | 1,430 | 643 |
| 2008-10-06 | 7,440 | 7,440 | 6,730 | 7,000 | 820 | 700 |
| 2008-10-03 | 7,360 | 7,500 | 7,230 | 7,470 | 580 | 747 |
| 2008-10-02 | 7,550 | 7,600 | 7,420 | 7,550 | 520 | 755 |
| 2008-10-01 | 7,480 | 7,620 | 7,410 | 7,550 | 370 | 755 |
| 2008-09-30 | 7,190 | 7,500 | 7,190 | 7,480 | 690 | 748 |
| 2008-09-29 | 7,690 | 7,700 | 7,680 | 7,690 | 130 | 769 |
| 2008-09-26 | 7,650 | 7,690 | 7,620 | 7,690 | 300 | 769 |
| 2008-09-25 | 7,590 | 7,630 | 7,580 | 7,630 | 210 | 763 |
| 2008-09-24 | 7,440 | 7,600 | 7,340 | 7,580 | 790 | 758 |
| 2008-09-22 | 7,490 | 7,690 | 7,490 | 7,540 | 400 | 754 |
| 2008-09-19 | 7,570 | 7,670 | 7,550 | 7,560 | 530 | 756 |
| 2008-09-18 | 7,670 | 7,670 | 7,520 | 7,660 | 430 | 766 |
| 2008-09-17 | 7,540 | 7,770 | 7,540 | 7,730 | 570 | 773 |
| 2008-09-16 | 7,700 | 7,700 | 7,510 | 7,600 | 980 | 760 |
| 2008-09-12 | 7,800 | 7,840 | 7,780 | 7,840 | 380 | 784 |
| 2008-09-11 | 7,720 | 7,800 | 7,670 | 7,800 | 390 | 780 |
| 2008-09-10 | 7,680 | 7,720 | 7,570 | 7,720 | 770 | 772 |
| 2008-09-09 | 7,560 | 7,560 | 7,560 | 7,560 | 270 | 756 |
| 2008-09-08 | 7,550 | 7,550 | 7,530 | 7,550 | 210 | 755 |
| 2008-09-05 | 7,600 | 7,730 | 7,490 | 7,530 | 630 | 753 |
| 2008-09-04 | 7,940 | 7,970 | 7,700 | 7,700 | 400 | 770 |
| 2008-09-03 | 7,900 | 7,990 | 7,900 | 7,990 | 230 | 799 |
| 2008-09-02 | 7,690 | 8,000 | 7,600 | 7,900 | 1,050 | 790 |
| 2008-09-01 | 7,650 | 7,730 | 7,510 | 7,700 | 350 | 770 |
| 2008-08-29 | 7,700 | 7,710 | 7,580 | 7,690 | 1,020 | 769 |
| 2008-08-28 | 7,820 | 7,820 | 7,690 | 7,690 | 1,090 | 769 |
| 2008-08-27 | 7,850 | 7,850 | 7,770 | 7,770 | 630 | 777 |
| 2008-08-26 | 7,750 | 7,980 | 7,700 | 7,850 | 1,750 | 785 |
| 2008-08-25 | 8,010 | 8,100 | 8,010 | 8,100 | 2,230 | 810 |
| 2008-08-22 | 8,040 | 8,050 | 8,010 | 8,030 | 360 | 803 |
| 2008-08-21 | 8,020 | 8,050 | 8,000 | 8,050 | 830 | 805 |
| 2008-08-20 | 8,010 | 8,040 | 7,980 | 8,030 | 550 | 803 |
| 2008-08-19 | 8,030 | 8,050 | 7,980 | 8,020 | 540 | 802 |
| 2008-08-18 | 8,000 | 8,030 | 7,990 | 8,020 | 530 | 802 |
| 2008-08-15 | 8,080 | 8,100 | 8,000 | 8,030 | 350 | 803 |
| 2008-08-14 | 8,090 | 8,090 | 7,980 | 8,080 | 550 | 808 |
| 2008-08-13 | 8,130 | 8,130 | 8,000 | 8,090 | 1,230 | 809 |
| 2008-08-12 | 8,110 | 8,140 | 8,060 | 8,130 | 500 | 813 |
| 2008-08-11 | 8,160 | 8,160 | 8,050 | 8,100 | 540 | 810 |
| 2008-08-08 | 8,050 | 8,090 | 7,980 | 8,090 | 490 | 809 |
| 2008-08-07 | 8,070 | 8,080 | 7,980 | 8,050 | 440 | 805 |
| 2008-08-06 | 8,050 | 8,080 | 7,970 | 8,070 | 460 | 807 |
| 2008-08-05 | 8,100 | 8,100 | 7,980 | 8,050 | 630 | 805 |
| 2008-08-04 | 8,140 | 8,140 | 7,950 | 8,120 | 770 | 812 |
| 2008-08-01 | 8,170 | 8,190 | 8,100 | 8,170 | 510 | 817 |
| 2008-07-31 | 8,170 | 8,200 | 7,940 | 8,170 | 990 | 817 |
| 2008-07-30 | 8,180 | 8,250 | 8,050 | 8,180 | 920 | 818 |
| 2008-07-29 | 8,270 | 8,350 | 8,180 | 8,180 | 790 | 818 |
| 2008-07-28 | 8,190 | 8,290 | 8,190 | 8,270 | 610 | 827 |
| 2008-07-25 | 8,160 | 8,190 | 8,100 | 8,190 | 740 | 819 |
| 2008-07-24 | 7,950 | 8,110 | 7,950 | 8,110 | 1,060 | 811 |
| 2008-07-23 | 7,880 | 7,900 | 7,880 | 7,900 | 590 | 790 |
| 2008-07-22 | 7,870 | 7,880 | 7,830 | 7,880 | 480 | 788 |
| 2008-07-18 | 7,870 | 7,870 | 7,820 | 7,870 | 520 | 787 |
| 2008-07-17 | 7,810 | 7,880 | 7,810 | 7,870 | 380 | 787 |
| 2008-07-16 | 7,820 | 7,870 | 7,820 | 7,870 | 480 | 787 |
| 2008-07-15 | 7,830 | 7,880 | 7,800 | 7,870 | 570 | 787 |
| 2008-07-14 | 7,780 | 7,850 | 7,780 | 7,830 | 540 | 783 |
| 2008-07-11 | 7,840 | 7,840 | 7,790 | 7,790 | 480 | 779 |
| 2008-07-10 | 7,840 | 7,840 | 7,830 | 7,840 | 310 | 784 |
| 2008-07-09 | 7,830 | 7,830 | 7,790 | 7,830 | 460 | 783 |
| 2008-07-08 | 7,840 | 7,840 | 7,780 | 7,830 | 590 | 783 |
| 2008-07-07 | 7,750 | 7,840 | 7,750 | 7,840 | 510 | 784 |
| 2008-07-04 | 7,750 | 7,800 | 7,720 | 7,780 | 480 | 778 |
| 2008-07-03 | 7,750 | 7,750 | 7,730 | 7,750 | 310 | 775 |
| 2008-07-02 | 7,810 | 7,850 | 7,750 | 7,750 | 910 | 775 |
| 2008-07-01 | 7,800 | 7,850 | 7,710 | 7,800 | 890 | 780 |
| 2008-06-30 | 7,780 | 7,800 | 7,780 | 7,790 | 550 | 779 |
| 2008-06-27 | 7,650 | 7,770 | 7,650 | 7,750 | 580 | 775 |
| 2008-06-26 | 7,740 | 7,760 | 7,680 | 7,750 | 920 | 775 |
| 2008-06-25 | 7,710 | 7,740 | 7,680 | 7,680 | 390 | 768 |
| 2008-06-24 | 7,580 | 7,680 | 7,580 | 7,680 | 420 | 768 |
| 2008-06-23 | 7,610 | 7,640 | 7,570 | 7,600 | 340 | 760 |
| 2008-06-20 | 7,710 | 7,720 | 7,640 | 7,640 | 230 | 764 |
| 2008-06-19 | 7,720 | 7,720 | 7,670 | 7,720 | 440 | 772 |
| 2008-06-18 | 7,620 | 7,730 | 7,620 | 7,720 | 410 | 772 |
| 2008-06-17 | 7,720 | 7,740 | 7,610 | 7,720 | 420 | 772 |
| 2008-06-16 | 7,700 | 7,740 | 7,580 | 7,700 | 830 | 770 |
| 2008-06-13 | 7,400 | 7,700 | 7,400 | 7,640 | 970 | 764 |
| 2008-06-12 | 7,430 | 7,430 | 7,370 | 7,400 | 290 | 740 |
| 2008-06-11 | 7,410 | 7,450 | 7,380 | 7,380 | 360 | 738 |
| 2008-06-10 | 7,480 | 7,500 | 7,400 | 7,500 | 420 | 750 |
| 2008-06-09 | 7,450 | 7,470 | 7,340 | 7,460 | 330 | 746 |
| 2008-06-06 | 7,430 | 7,480 | 7,420 | 7,480 | 130 | 748 |
| 2008-06-05 | 7,420 | 7,460 | 7,410 | 7,460 | 300 | 746 |
| 2008-06-04 | 7,390 | 7,400 | 7,350 | 7,400 | 210 | 740 |
| 2008-06-03 | 7,360 | 7,460 | 7,360 | 7,460 | 160 | 746 |
| 2008-06-02 | 7,410 | 7,440 | 7,350 | 7,400 | 620 | 740 |
| 2008-05-30 | 7,460 | 7,500 | 7,410 | 7,410 | 470 | 741 |
| 2008-05-29 | 7,500 | 7,570 | 7,460 | 7,460 | 390 | 746 |
| 2008-05-28 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 750 |
| 2008-05-27 | 7,500 | 7,600 | 7,500 | 7,500 | 340 | 750 |
| 2008-05-26 | 7,520 | 7,560 | 7,500 | 7,560 | 500 | 756 |
| 2008-05-23 | 7,590 | 7,600 | 7,520 | 7,590 | 500 | 759 |
| 2008-05-22 | 7,660 | 7,690 | 7,560 | 7,640 | 570 | 764 |
| 2008-05-21 | 7,700 | 7,750 | 7,630 | 7,700 | 1,090 | 770 |
| 2008-05-20 | 7,600 | 7,700 | 7,600 | 7,700 | 670 | 770 |
| 2008-05-19 | 7,500 | 7,680 | 7,500 | 7,650 | 640 | 765 |
| 2008-05-16 | 7,500 | 7,560 | 7,460 | 7,560 | 690 | 756 |
| 2008-05-15 | 7,400 | 7,500 | 7,400 | 7,490 | 490 | 749 |
| 2008-05-14 | 7,370 | 7,400 | 7,370 | 7,400 | 200 | 740 |
| 2008-05-13 | 7,440 | 7,470 | 7,390 | 7,390 | 210 | 739 |
| 2008-05-12 | 7,300 | 7,400 | 7,300 | 7,400 | 460 | 740 |
| 2008-05-09 | 7,360 | 7,490 | 7,300 | 7,320 | 1,220 | 732 |
| 2008-05-08 | 7,330 | 7,330 | 7,270 | 7,300 | 210 | 730 |
| 2008-05-07 | 7,250 | 7,400 | 7,250 | 7,330 | 590 | 733 |
| 2008-05-02 | 7,300 | 7,350 | 7,250 | 7,350 | 680 | 735 |
| 2008-05-01 | 7,260 | 7,350 | 7,260 | 7,350 | 350 | 735 |
| 2008-04-30 | 7,300 | 7,350 | 7,300 | 7,310 | 660 | 731 |
| 2008-04-28 | 7,280 | 7,340 | 7,220 | 7,330 | 760 | 733 |
| 2008-04-25 | 7,150 | 7,170 | 7,130 | 7,170 | 870 | 717 |
| 2008-04-24 | 7,110 | 7,150 | 7,060 | 7,150 | 260 | 715 |
| 2008-04-23 | 7,100 | 7,150 | 7,000 | 7,150 | 330 | 715 |
| 2008-04-22 | 7,180 | 7,200 | 7,040 | 7,150 | 650 | 715 |
| 2008-04-21 | 7,070 | 7,210 | 7,040 | 7,190 | 1,020 | 719 |
| 2008-04-18 | 7,000 | 7,030 | 6,980 | 7,020 | 270 | 702 |
| 2008-04-17 | 6,960 | 7,000 | 6,960 | 7,000 | 150 | 700 |
| 2008-04-16 | 7,020 | 7,020 | 6,960 | 7,000 | 130 | 700 |
| 2008-04-15 | 6,990 | 7,000 | 6,990 | 7,000 | 20 | 700 |
| 2008-04-14 | 6,950 | 7,020 | 6,950 | 7,020 | 650 | 702 |
| 2008-04-11 | 6,950 | 6,960 | 6,920 | 6,950 | 140 | 695 |
| 2008-04-10 | 6,940 | 6,970 | 6,920 | 6,920 | 90 | 692 |
| 2008-04-09 | 6,960 | 6,980 | 6,930 | 6,950 | 210 | 695 |
| 2008-04-08 | 7,000 | 7,000 | 6,950 | 6,950 | 120 | 695 |
| 2008-04-07 | 7,000 | 7,000 | 6,930 | 6,950 | 280 | 695 |
| 2008-04-04 | 6,980 | 6,980 | 6,980 | 6,980 | 20 | 698 |
| 2008-04-03 | 7,020 | 7,020 | 7,020 | 7,020 | 70 | 702 |
| 2008-04-02 | 7,030 | 7,030 | 6,950 | 7,000 | 310 | 700 |
| 2008-04-01 | 6,980 | 7,040 | 6,980 | 7,030 | 340 | 703 |
| 2008-03-31 | 6,970 | 6,980 | 6,950 | 6,980 | 150 | 698 |
| 2008-03-28 | 6,910 | 6,910 | 6,910 | 6,910 | 60 | 691 |
| 2008-03-27 | 6,930 | 6,970 | 6,890 | 6,970 | 100 | 697 |
| 2008-03-26 | 6,980 | 7,030 | 6,880 | 6,930 | 240 | 693 |
| 2008-03-25 | 7,030 | 7,060 | 6,880 | 6,880 | 480 | 688 |
| 2008-03-24 | 6,930 | 7,000 | 6,890 | 6,950 | 490 | 695 |
| 2008-03-21 | 6,890 | 6,910 | 6,840 | 6,910 | 140 | 691 |
| 2008-03-19 | 6,940 | 6,980 | 6,890 | 6,890 | 1,130 | 689 |
| 2008-03-18 | 6,920 | 6,950 | 6,920 | 6,930 | 360 | 693 |
| 2008-03-17 | 6,950 | 6,950 | 6,910 | 6,920 | 870 | 692 |
| 2008-03-14 | 7,020 | 7,060 | 6,980 | 7,000 | 1,180 | 700 |
| 2008-03-13 | 7,010 | 7,020 | 7,000 | 7,020 | 640 | 702 |
| 2008-03-12 | 6,990 | 7,050 | 6,990 | 7,020 | 640 | 702 |
| 2008-03-11 | 6,990 | 6,990 | 6,910 | 6,990 | 690 | 699 |
| 2008-03-10 | 7,080 | 7,080 | 6,990 | 6,990 | 1,570 | 699 |
| 2008-03-07 | 7,110 | 7,110 | 7,050 | 7,070 | 860 | 707 |
| 2008-03-06 | 7,180 | 7,180 | 7,140 | 7,170 | 550 | 717 |
| 2008-03-05 | 7,230 | 7,230 | 7,180 | 7,180 | 810 | 718 |
| 2008-03-04 | 7,190 | 7,230 | 7,160 | 7,220 | 930 | 722 |
| 2008-03-03 | 7,210 | 7,240 | 7,100 | 7,180 | 1,020 | 718 |
| 2008-02-29 | 7,200 | 7,270 | 7,100 | 7,260 | 860 | 726 |
| 2008-02-28 | 7,090 | 7,150 | 7,070 | 7,150 | 760 | 715 |
| 2008-02-27 | 6,950 | 7,110 | 6,950 | 7,070 | 1,220 | 707 |
| 2008-02-26 | 7,260 | 7,260 | 6,970 | 7,020 | 2,300 | 702 |
| 2008-02-25 | 7,500 | 7,530 | 7,470 | 7,490 | 2,860 | 749 |
| 2008-02-22 | 7,730 | 7,730 | 7,500 | 7,540 | 2,040 | 754 |
| 2008-02-21 | 7,710 | 7,760 | 7,700 | 7,750 | 1,890 | 775 |
| 2008-02-20 | 7,540 | 7,650 | 7,500 | 7,650 | 1,680 | 765 |
| 2008-02-19 | 7,380 | 7,520 | 7,380 | 7,500 | 1,920 | 750 |
| 2008-02-18 | 7,260 | 7,350 | 7,260 | 7,340 | 1,330 | 734 |
| 2008-02-15 | 7,200 | 7,280 | 7,200 | 7,270 | 990 | 727 |
| 2008-02-14 | 7,130 | 7,200 | 7,120 | 7,160 | 1,180 | 716 |
| 2008-02-13 | 7,090 | 7,120 | 7,070 | 7,120 | 800 | 712 |
| 2008-02-12 | 7,090 | 7,120 | 7,080 | 7,090 | 880 | 709 |
| 2008-02-08 | 7,090 | 7,100 | 7,060 | 7,070 | 550 | 707 |
| 2008-02-07 | 7,070 | 7,090 | 7,050 | 7,090 | 540 | 709 |
| 2008-02-06 | 7,050 | 7,070 | 7,030 | 7,070 | 540 | 707 |
| 2008-02-05 | 7,080 | 7,100 | 7,040 | 7,060 | 790 | 706 |
| 2008-02-04 | 7,000 | 7,130 | 7,000 | 7,100 | 1,290 | 710 |
| 2008-02-01 | 6,990 | 7,000 | 6,900 | 6,990 | 1,750 | 699 |
| 2008-01-31 | 6,920 | 6,920 | 6,830 | 6,860 | 280 | 686 |
| 2008-01-30 | 6,820 | 6,950 | 6,820 | 6,840 | 600 | 684 |
| 2008-01-29 | 6,800 | 6,900 | 6,760 | 6,900 | 1,050 | 690 |
| 2008-01-28 | 6,800 | 6,800 | 6,750 | 6,800 | 790 | 680 |
| 2008-01-25 | 6,730 | 6,800 | 6,720 | 6,750 | 780 | 675 |
| 2008-01-24 | 6,750 | 6,750 | 6,690 | 6,690 | 630 | 669 |
| 2008-01-23 | 6,600 | 6,650 | 6,600 | 6,610 | 670 | 661 |
| 2008-01-22 | 6,740 | 6,750 | 6,610 | 6,610 | 1,410 | 661 |
| 2008-01-21 | 6,790 | 6,800 | 6,750 | 6,760 | 640 | 676 |
| 2008-01-18 | 6,630 | 6,800 | 6,630 | 6,800 | 1,420 | 680 |
| 2008-01-17 | 6,610 | 6,750 | 6,610 | 6,750 | 510 | 675 |
| 2008-01-16 | 6,780 | 6,800 | 6,600 | 6,780 | 1,460 | 678 |
| 2008-01-15 | 6,830 | 6,880 | 6,700 | 6,800 | 2,080 | 680 |
| 2008-01-11 | 6,750 | 6,870 | 6,700 | 6,800 | 1,420 | 680 |
| 2008-01-10 | 6,640 | 6,740 | 6,600 | 6,740 | 840 | 674 |
| 2008-01-09 | 6,600 | 6,640 | 6,500 | 6,600 | 730 | 660 |
| 2008-01-08 | 6,500 | 6,550 | 6,470 | 6,550 | 440 | 655 |
| 2008-01-07 | 6,450 | 6,500 | 6,400 | 6,470 | 470 | 647 |
| 2008-01-04 | 6,520 | 6,520 | 6,470 | 6,470 | 200 | 647 |
分割・併合履歴 ： [2011-08-29]1株→10株 [2005-08-26]1株→3株
